ZTO Express (Cayman) Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	17.140	17.640	17.140	17.500	16.963	842
2025-05-27	16.830	17.039	16.775	16.779	16.263	392
2025-05-23	16.940	17.100	16.940	17.001	16.479	1,477
2025-05-22	16.800	17.038	16.800	16.905	16.386	2,617
2025-05-21	17.790	17.790	16.950	17.015	16.492	18,109
2025-05-20	18.545	18.590	17.485	17.578	17.038	11,742
2025-05-19	18.950	18.950	18.699	18.875	18.295	833
2025-05-16	20.020	20.020	18.610	18.711	18.136	1,723
2025-05-15	18.260	18.430	18.158	18.189	17.631	440
2025-05-14	18.750	18.850	18.610	18.640	18.067	632
2025-05-13	18.830	18.830	18.516	18.569	17.999	689
2025-05-12	19.160	19.160	18.998	18.998	18.414	1,897
2025-05-09	18.940	18.940	18.689	18.689	18.115	17
2025-05-08	18.808	18.909	18.808	18.909	18.329	304
2025-05-07	18.730	18.940	18.730	18.920	18.339	23
2025-05-06	19.260	19.435	19.200	19.230	18.639	639
2025-05-02	18.950	18.950	18.950	18.950	18.368	125
2025-05-01	18.480	18.480	18.260	18.290	17.728	511
2025-04-30	18.596	18.619	18.569	18.619	18.047	46
2025-04-29	18.900	18.908	18.831	18.831	18.253	178
2025-04-28	19.050	19.050	18.860	19.050	18.465	20
2025-04-25	18.920	19.080	18.859	18.975	18.392	11
2025-04-24	19.150	19.195	18.985	19.010	18.426	158
2025-04-23	19.590	19.590	19.042	19.042	18.458	57
2025-04-22	19.050	19.059	19.050	19.059	18.474	26
2025-04-17	19.214	19.214	18.880	18.880	18.300	4
2025-04-16	18.450	18.690	18.390	18.690	18.116	62
2025-04-15	18.890	18.890	18.801	18.801	18.224	2
2025-04-14	18.560	18.970	18.560	18.845	18.266	6,236
2025-04-11	17.565	17.872	17.565	17.872	17.323	135
2025-04-10	17.840	17.840	17.840	17.840	17.292	0
2025-04-09	17.313	17.840	17.050	17.840	16.953	2,149
2025-04-08	17.839	18.130	16.715	16.715	15.884	4,122
2025-04-07	17.920	18.899	17.891	17.891	17.001	858
2025-04-04	18.125	18.266	17.981	18.030	17.133	1,725
2025-04-03	19.480	19.480	19.100	19.100	18.150	49,693
2025-04-02	19.540	19.540	19.330	19.410	18.445	4,652
2025-04-01	20.000	20.000	19.790	19.791	18.807	27
2025-03-31	19.700	19.700	19.520	19.659	18.681	117
2025-03-28	19.850	19.937	19.810	19.860	18.872	283
2025-03-27	20.074	20.245	19.990	20.245	19.238	14
2025-03-26	19.940	19.980	19.810	19.900	18.910	138
2025-03-25	19.930	20.000	19.930	19.945	18.953	860
2025-03-24	19.830	20.240	19.830	20.015	19.020	4,985
2025-03-21	20.070	20.175	19.990	20.091	19.092	270
2025-03-20	20.550	20.700	20.030	20.190	19.186	625
2025-03-19	21.890	22.009	21.441	21.711	20.631	2,202
2025-03-18	21.015	21.309	20.885	21.309	20.249	1,159
2025-03-17	20.300	20.810	19.990	20.705	19.675	1,224
2025-03-14	20.000	20.410	20.000	20.129	19.128	380
2025-03-13	19.150	19.469	19.080	19.469	18.501	1,321
2025-03-12	19.520	19.520	19.161	19.285	18.326	2,483
2025-03-11	20.445	20.445	19.950	19.950	18.958	53
2025-03-10	20.398	20.400	19.910	19.910	18.920	1,663
2025-03-07	20.230	20.350	19.990	20.005	19.010	32
2025-03-06	20.650	20.800	20.201	20.465	19.447	1,929
2025-03-05	20.521	20.849	20.510	20.795	19.761	1,013
2025-03-04	20.230	20.595	20.170	20.542	19.520	904
2025-03-03	19.880	19.890	19.760	19.821	18.835	151
2025-02-28	19.320	19.630	19.270	19.365	18.402	1,718

← NewerPage 7 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.3800 CNY
2025-09-30	0.3000 CNY
2025-04-10	0.3500 CNY
2024-09-10	0.3500 CNY
2024-04-09	0.6200 CNY
2023-04-05	0.3700 CNY
2022-04-07	0.2500 CNY
2021-04-07	0.2500 CNY
2020-04-07	0.3000 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.